日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,129 |
1,150 |
1,129 |
1,150 |
+0.00% |
500 |
2024/3/27 |
1,210 |
1,210 |
1,150 |
1,150 |
-5.43% |
3,300 |
2024/3/26 |
1,186 |
1,216 |
1,186 |
1,216 |
+0.00% |
600 |
2024/3/25 |
1,191 |
1,222 |
1,191 |
1,216 |
+3.05% |
2,200 |
2024/3/22 |
1,180 |
1,190 |
1,180 |
1,180 |
+0.00% |
800 |
2024/3/21 |
1,180 |
1,192 |
1,180 |
1,180 |
+1.72% |
1,800 |
2024/3/19 |
1,180 |
1,183 |
1,160 |
1,160 |
-0.43% |
800 |
2024/3/18 |
1,113 |
1,165 |
1,113 |
1,165 |
+4.67% |
400 |
2024/3/15 |
1,113 |
1,113 |
1,113 |
1,113 |
+1.18% |
500 |
2024/3/14 |
1,102 |
1,105 |
1,100 |
1,100 |
-0.81% |
900 |
2024/3/13 |
1,109 |
1,109 |
1,109 |
1,109 |
-0.09% |
100 |
2024/3/12 |
1,110 |
1,110 |
1,110 |
1,110 |
-0.18% |
300 |
2024/3/11 |
1,111 |
1,112 |
1,111 |
1,112 |
+0.63% |
300 |
2024/3/8 |
1,117 |
1,117 |
1,102 |
1,105 |
-1.34% |
800 |
2024/3/7 |
1,120 |
1,123 |
1,120 |
1,120 |
+0.45% |
700 |
2024/3/6 |
1,124 |
1,124 |
1,115 |
1,115 |
-1.33% |
800 |
2024/3/5 |
1,163 |
1,163 |
1,130 |
1,130 |
-2.84% |
400 |
2024/3/4 |
1,148 |
1,250 |
1,148 |
1,163 |
+3.65% |
3,700 |
2024/3/1 |
1,128 |
1,128 |
1,122 |
1,122 |
-0.44% |
700 |
2024/2/29 |
1,122 |
1,131 |
1,122 |
1,127 |
+1.44% |
400 |
2024/2/28 |
1,099 |
1,180 |
1,098 |
1,111 |
+4.32% |
2,800 |
2024/2/27 |
1,065 |
1,089 |
1,053 |
1,065 |
+0.00% |
1,800 |
2024/2/26 |
1,050 |
1,078 |
1,050 |
1,065 |
+2.80% |
1,900 |
2024/2/22 |
1,040 |
1,040 |
1,036 |
1,036 |
-0.86% |
400 |
2024/2/21 |
1,045 |
1,045 |
1,045 |
1,045 |
-1.23% |
100 |
2024/2/20 |
1,058 |
1,058 |
1,058 |
1,058 |
+1.93% |
400 |
2024/2/19 |
1,038 |
1,038 |
1,038 |
1,038 |
+0.19% |
100 |
2024/2/16 |
1,036 |
1,036 |
1,036 |
1,036 |
-2.17% |
100 |
2024/2/15 |
1,060 |
1,060 |
1,059 |
1,059 |
-0.09% |
800 |
2024/2/14 |
1,035 |
1,060 |
1,033 |
1,060 |
-0.84% |
1,300 |
2024/2/13 |
1,064 |
1,079 |
1,064 |
1,069 |
+2.10% |
1,400 |
2024/2/9 |
1,049 |
1,064 |
1,047 |
1,047 |
+0.00% |
600 |
2024/2/8 |
1,055 |
1,058 |
1,046 |
1,047 |
-0.76% |
800 |
2024/2/7 |
1,050 |
1,055 |
1,032 |
1,055 |
+1.74% |
800 |
2024/2/6 |
1,035 |
1,054 |
1,035 |
1,037 |
+0.19% |
400 |
2024/2/5 |
1,059 |
1,060 |
1,035 |
1,035 |
-2.27% |
1,000 |
2024/2/2 |
1,045 |
1,059 |
1,031 |
1,059 |
+1.34% |
500 |
2024/2/1 |
1,059 |
1,059 |
1,045 |
1,045 |
-0.95% |
300 |
2024/1/31 |
1,037 |
1,055 |
1,037 |
1,055 |
+2.43% |
900 |
2024/1/30 |
1,024 |
1,030 |
1,024 |
1,030 |
+0.68% |
300 |
2024/1/29 |
1,048 |
1,048 |
1,020 |
1,023 |
-1.63% |
1,800 |
2024/1/26 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.97% |
100 |
2024/1/25 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.19% |
100 |
2024/1/24 |
1,031 |
1,031 |
1,028 |
1,028 |
-0.29% |
600 |
2024/1/23 |
1,048 |
1,048 |
1,031 |
1,031 |
-1.62% |
400 |
2024/1/22 |
1,040 |
1,050 |
1,030 |
1,048 |
-0.19% |
1,800 |
2024/1/17 |
1,020 |
1,050 |
1,020 |
1,050 |
+1.94% |
1,900 |
2024/1/16 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.49% |
200 |
2024/1/15 |
1,050 |
1,050 |
1,022 |
1,025 |
-1.35% |
2,000 |
2024/1/12 |
1,024 |
1,039 |
1,024 |
1,039 |
+1.37% |
200 |
2024/1/11 |
1,040 |
1,040 |
1,025 |
1,025 |
+0.59% |
300 |
2024/1/10 |
1,049 |
1,049 |
1,017 |
1,019 |
-2.58% |
1,900 |
2024/1/9 |
1,044 |
1,047 |
1,016 |
1,046 |
-0.38% |
1,500 |
2024/1/5 |
1,040 |
1,050 |
1,027 |
1,050 |
+0.48% |
1,100 |
2024/1/4 |
1,050 |
1,050 |
1,026 |
1,045 |
-0.48% |
1,600 |
2023/12/29 |
1,059 |
1,059 |
1,050 |
1,050 |
-0.94% |
1,000 |
2023/12/28 |
1,057 |
1,060 |
1,056 |
1,060 |
+0.86% |
2,000 |
2023/12/27 |
1,059 |
1,060 |
1,023 |
1,051 |
-1.04% |
1,500 |
2023/12/26 |
1,062 |
1,062 |
1,062 |
1,062 |
+2.12% |
600 |
2023/12/25 |
1,040 |
1,055 |
1,040 |
1,040 |
+0.10% |
2,900 |
2023/12/22 |
1,040 |
1,040 |
1,039 |
1,039 |
-0.10% |
1,100 |
2023/12/21 |
1,050 |
1,050 |
1,040 |
1,040 |
-0.95% |
900 |
2023/12/20 |
1,040 |
1,050 |
1,040 |
1,050 |
+3.35% |
2,500 |
2023/12/15 |
1,043 |
1,043 |
1,016 |
1,016 |
+0.00% |
1,000 |
2023/12/14 |
1,038 |
1,038 |
1,016 |
1,016 |
-0.68% |
400 |
2023/12/13 |
1,020 |
1,023 |
1,020 |
1,023 |
+0.39% |
700 |
2023/12/12 |
1,019 |
1,019 |
1,018 |
1,019 |
+0.79% |
300 |
2023/12/11 |
1,021 |
1,022 |
1,011 |
1,011 |
-0.98% |
1,000 |
2023/12/8 |
1,029 |
1,035 |
1,021 |
1,021 |
-0.39% |
700 |
2023/12/7 |
1,021 |
1,025 |
1,021 |
1,025 |
+0.49% |
300 |
2023/12/6 |
1,017 |
1,020 |
1,017 |
1,020 |
+0.39% |
700 |
2023/12/5 |
1,023 |
1,027 |
1,016 |
1,016 |
+0.00% |
400 |
2023/12/4 |
1,015 |
1,023 |
1,015 |
1,016 |
-1.07% |
400 |
2023/12/1 |
1,043 |
1,043 |
1,027 |
1,027 |
+1.38% |
1,500 |
2023/11/30 |
1,011 |
1,013 |
1,011 |
1,013 |
-0.10% |
900 |
2023/11/29 |
1,021 |
1,026 |
1,012 |
1,014 |
-0.69% |
1,100 |
2023/11/28 |
1,017 |
1,021 |
1,017 |
1,021 |
+0.89% |
400 |
2023/11/27 |
1,012 |
1,012 |
1,012 |
1,012 |
-0.30% |
700 |
2023/11/24 |
1,015 |
1,015 |
1,015 |
1,015 |
+0.20% |
300 |
2023/11/22 |
1,020 |
1,021 |
1,013 |
1,013 |
-0.69% |
500 |
2023/11/21 |
1,020 |
1,020 |
1,010 |
1,020 |
+0.10% |
1,400 |
2023/11/20 |
1,029 |
1,029 |
1,008 |
1,019 |
-0.97% |
2,200 |
2023/11/17 |
1,025 |
1,030 |
1,000 |
1,029 |
+0.39% |
2,100 |
2023/11/16 |
1,012 |
1,030 |
1,012 |
1,025 |
+0.99% |
500 |
2023/11/15 |
1,043 |
1,043 |
1,012 |
1,015 |
-2.68% |
4,000 |
2023/11/14 |
1,036 |
1,043 |
1,013 |
1,043 |
-4.40% |
2,400 |
2023/11/13 |
1,081 |
1,100 |
1,081 |
1,091 |
+1.02% |
1,000 |
2023/11/10 |
1,080 |
1,080 |
1,080 |
1,080 |
-0.83% |
200 |
2023/11/9 |
1,089 |
1,089 |
1,089 |
1,089 |
+0.00% |
100 |
2023/11/7 |
1,089 |
1,089 |
1,089 |
1,089 |
-0.09% |
100 |
2023/11/6 |
1,099 |
1,099 |
1,090 |
1,090 |
+1.58% |
600 |
2023/11/2 |
1,073 |
1,073 |
1,073 |
1,073 |
+2.88% |
100 |
2023/11/1 |
1,041 |
1,043 |
1,041 |
1,043 |
+0.00% |
200 |
2023/10/31 |
1,089 |
1,095 |
1,036 |
1,043 |
-2.98% |
700 |
2023/10/30 |
1,050 |
1,075 |
1,050 |
1,075 |
+4.37% |
2,200 |
2023/10/27 |
1,023 |
1,039 |
1,010 |
1,030 |
+3.31% |
600 |
2023/10/26 |
992 |
1,009 |
992 |
997 |
-3.20% |
3,600 |
2023/10/25 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.68% |
200 |
2023/10/24 |
1,044 |
1,045 |
1,017 |
1,023 |
-1.82% |
2,000 |
2023/10/23 |
1,102 |
1,102 |
1,042 |
1,042 |
-5.44% |
3,800 |
2023/10/20 |
1,102 |
1,102 |
1,101 |
1,102 |
+0.00% |
300 |
2023/10/19 |
1,112 |
1,112 |
1,102 |
1,102 |
-0.90% |
1,200 |
2023/10/18 |
1,128 |
1,128 |
1,112 |
1,112 |
-1.42% |
300 |
2023/10/16 |
1,158 |
1,158 |
1,128 |
1,128 |
+0.00% |
200 |
2023/10/13 |
1,170 |
1,170 |
1,128 |
1,128 |
-0.35% |
1,700 |
2023/10/12 |
1,131 |
1,132 |
1,131 |
1,132 |
+0.09% |
200 |
2023/10/11 |
1,124 |
1,150 |
1,124 |
1,131 |
+0.62% |
1,200 |
2023/10/10 |
1,177 |
1,177 |
1,123 |
1,124 |
+0.63% |
1,000 |
2023/10/6 |
1,121 |
1,121 |
1,117 |
1,117 |
-0.36% |
300 |
2023/10/5 |
1,103 |
1,130 |
1,103 |
1,121 |
+1.54% |
700 |
2023/10/4 |
1,130 |
1,132 |
1,101 |
1,104 |
-3.07% |
3,600 |
2023/10/3 |
1,139 |
1,140 |
1,139 |
1,139 |
+0.18% |
700 |
2023/10/2 |
1,125 |
1,150 |
1,120 |
1,137 |
+0.18% |
1,500 |
2023/9/29 |
1,171 |
1,175 |
1,135 |
1,135 |
-2.99% |
4,200 |
2023/9/28 |
1,186 |
1,186 |
1,170 |
1,170 |
-4.33% |
4,000 |
2023/9/27 |
1,188 |
1,266 |
1,188 |
1,223 |
+1.92% |
2,700 |
2023/9/26 |
1,240 |
1,240 |
1,200 |
1,200 |
-4.69% |
8,800 |
2023/9/25 |
1,300 |
1,315 |
1,240 |
1,259 |
-3.15% |
3,200 |
2023/9/22 |
1,303 |
1,303 |
1,300 |
1,300 |
-2.91% |
700 |
2023/9/21 |
1,303 |
1,339 |
1,303 |
1,339 |
+0.45% |
1,400 |
2023/9/20 |
1,328 |
1,333 |
1,328 |
1,333 |
+0.38% |
700 |
2023/9/19 |
1,300 |
1,329 |
1,299 |
1,328 |
-0.75% |
2,000 |
2023/9/15 |
1,430 |
1,430 |
1,332 |
1,338 |
-5.84% |
3,500 |
|